|
Real-time Estimate
Cboe BZX
19:40:28 26/08/2026 +03
|
5-day change | 1st Jan Change | ||
| 132.20 USD | +0.27% |
|
+1.54% | +41.64% |
| 08-25 | Poland's Orlen aims to double output in Norway via acquisitions and projects | RE |
| 08-25 | US Equity Futures Higher Pre-Bell as Tech Stocks Bounce Back From Selloff | MT |
Stock exchange
NYSE
COP 132.63 $
+0.60%
274M
$
| Markets | Price | Change | Volumes | ||
|---|---|---|---|---|---|
| COP | 132.63USD | +0.60% | 274M $ | ||
CBOE
| COP | 132.28USD | +0.33% | 7.36M $ | |
|
Tradegate
| YCP | 113.32EUR | +0.35% | 201K € | |
|
Börse Stuttgart
| YCP | 113.80EUR | +0.25% | 39.6K € | |
|
Xetra
| YCP | 113.12EUR | -0.04% | 26.58K € | |
|
Kazakhstan S.E.
| COP_KZ | 124.00USD | -1.59% | 15K $ | |
|
Boerse Muenchen
| YCP | 113.72EUR | +0.80% | 10.12K € | |
|
Borsa Italiana
| 1COP | 113.58EUR | -0.40% | 5.68K € | |
|
Mexican S.E.
| COP * | 2,280.00MXN | +0.22% | 91.2K $ | |
|
London S.E.
| 0QZA | 135.00USD | +0.24% | 4.32K $ | |
|
CBOE
| 0QZA | 113.48EUR | -0.11% | 3.18K € | |
|
CBOE
| 113.30EUR | -0.33% | 113.3 € | ||
|
Swiss Exchange
| COP | 106.94CHF | -0.15% | 0 CHF | |
|
Deutsche Boerse AG
| YCP | 112.06EUR | +0.13% | 0 € | |
|
Wiener Boerse
| COPH | 114.04EUR | -1.37% | 0 € | |
|
Lima
| COPUS | 128.31USD | 0.00% | 0 $ | |
|
Swiss Exchange
| COP | 132.72USD | -0.51% | 0 $ | |
| COPH34 | 56.65BRL | -2.07% | 14.05K R$ | ||
| ZCOP | 14.72CAD | -0.67% | 1.47K $ | ||
|
Deutsche Boerse AG
| YCP0 | 8.550EUR | 0.00% | 0 € | |
| COP | 8,440.00ARS | -1.40% | 23.64M $ | ||
|
Buenos Aires S.E.
| COPD | 5.550USD | -0.89% | 394.05 $ |
Quotes 5-day view: ConocoPhillips
Delayed Quote NYSE
| 20/08/2026 | 21/08/2026 | 24/08/2026 | 25/08/2026 | 26/08/2026 | |
|---|---|---|---|---|---|
| Last | $134.89 | $134.87 | $133.35 | $131.84 | $132.63 |
| Volume | 9,358,399 | 8,696,901 | 6,137,945 | 6,045,421 | 2,065,530 |
| Change | +3.30% | -0.01% | -1.13% | -1.13% | +0.27% |
| Opening | $132.50 | $134.89 | $134.09 | $131.09 | $130.09 |
| High | $135.87 | $135.88 | $135.63 | $132.92 | $132.72 |
| Low | $132.23 | $134.45 | $132.93 | $130.17 | $130.08 |
Performance
| 1 day | +0.28% | ||
| 1 week | +1.54% | ||
| Current month | +10.05% | ||
| 1 month | +14.72% | ||
| 3 months | +13.74% | ||
| 6 months | +19.77% | ||
| Current year | +41.64% | ||
| 1 year | +36.62% | ||
| 3 years | +12.82% | ||
| 5 years | +140.50% | ||
| 10 years | +213.45% |
Volumes
marketsDaily volume
2,065,530
Estimated daily volume
4,590,503
Avg. Volume 20 sessions
7,200,341
Daily volume ratio
0.64
Avg. Volume 20 sessions USD
951,849,078.5
Record volume 1
62,071,830
Record volume 2
55,090,759
Record volume 3
49,188,160
Capital turnover ratio
0.01
Float rotation
0.01
Basic data
Market Cap (USD)
158,384,333,231
Net sales (USD)
61,548,000,000
Number of employees
9,600
Sales / Employee (USD)
6,411,250
Free-Float
53.2 %
Free-Float capitalization (USD)
158,223,832,665
Average Daily Capital Traded
0.6%
Indicators
Moving average 5 days
133.11
Moving average 20 days
123.84
Moving average 50 days
116.06
Moving average 100 days
118.48
Price spread / (MMA5)
+0.69%
Price spread / (MMA20)
-6.32%
Price spread / (MMA50)
-12.21%
Price spread / (MMA100)
-10.37%
STIM
RSI 9 days
72.55
RSI 14 days
69.77
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | +0.27% | +1.54% | +36.62% | +12.82% | 158B | |
| +1.69% | +2.19% | +65.99% | +64.93% | 102B | |
| -0.48% | -1.91% | +20.88% | +15.08% | 77.02B | |
| +0.55% | -1.96% | +27.95% | -5.35% | 58.39B | |
| +3.27% | -1.41% | +91.18% | +71.32% | 57.03B | |
| +0.44% | -3.51% | +39.79% | +33.55% | 55.97B | |
| +0.64% | -1.78% | +34.35% | -6.41% | 53.94B | |
| -3.27% | -4.86% | +18.09% | -16.00% | 44.88B | |
| +2.17% | +3.17% | +4.99% | +30.67% | 33.78B | |
| -1.06% | -0.60% | +57.71% | +88.23% | 28.3B | |
| Average | +0.45% | -0.99% | +39.75% | +28.88% | 67B | |
| Weighted average by Cap. | +0.56% | -0.66% | +41.32% | +26.77% |
Historical Quotes: ConocoPhillips
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
333d0112f235.yx6VpkBBazROy5HxGqoNmFz7Bdr-eydaqMJmo6LLins.-n3Wn3cJDAZ2quWkTedH_Q-zUa6ZH1MC74Ax4eqj4B-7RqTVEBtSeiCA9g
| Date | Price | Volume | Total |
|---|---|---|---|
| 19:25:21 | 132.59 | 113 | 1,485,733 |
| 19:25:12 | 132.64 | 100 | 1,485,620 |
| 19:25:10 | 132.64 | 100 | 1,485,520 |
| 19:25:10 | 132.64 | 100 | 1,485,420 |
| 19:25:10 | 132.64 | 100 | 1,485,320 |
| 19:25:10 | 132.64 | 100 | 1,485,220 |
| 19:25:05 | 132.64 | 100 | 1,485,120 |
| 19:24:58 | 132.62 | 159 | 1,485,020 |
| 19:24:55 | 132.62 | 100 | 1,484,861 |
| 19:24:55 | 132.63 | 100 | 1,484,761 |
Price Extremes
| 1 week | 130.08 |  | 135.88 |
| 1 month | 113.21 | | 135.88 |
| Current year | 93.13 | | 135.88 |
| 1 year | 85.57 | | 135.88 |
| 3 years | 79.88 | | 135.88 |
| 5 years | 54.42 | | 138.49 |
| 10 years | 20.84 | | 138.49 |
Monthly variations
Annual variations
| 2026 | +40.84% | ||
| 2025 | -5.61% | ||
| 2024 | -14.56% | ||
| 2023 | -1.64% | ||
| 2022 | +63.48% | ||
| 2021 | +80.50% | ||
| 2020 | -38.51% | ||
| 2019 | +4.30% | ||
| 2018 | +13.59% | ||
| 2017 | +9.47% | ||
| 2016 | +7.39% | ||
| 2015 | -32.39% | ||
| 2014 | -2.25% | ||
| 2013 | +21.83% | ||
| 2012 | -20.42% | ||
| 2011 | +7.00% | ||
| 2010 | +33.35% | ||
| 2009 | -1.41% | ||
| 2008 | -41.34% | ||
| 2007 | +22.72% | ||
| 2006 | +23.67% | ||
| 2005 | +34.01% | ||
| 2004 | +32.42% | ||
| 2003 | +35.50% | ||
| 2002 | -19.70% | ||
| 2001 | +5.95% | ||
| 2000 | +21.01% | ||
| 1999 | +10.26% | ||
| 1998 | -12.34% | ||
| 1997 | +9.89% | ||
| 1996 | +29.67% | ||
| 1995 | +4.20% | ||
| 1994 | +12.93% | ||
| 1993 | +15.42% | ||
| 1992 | +4.69% | ||
| 1991 | -8.13% | ||
| 1990 | +3.47% | ||
| 1989 | +29.49% | ||
| 1988 | +39.29% | ||
| 1987 | +19.15% | ||
| 1986 | -3.09% | ||
| 1985 | -18.72% | ||
| 1984 | +29.71% | ||
| 1983 | +5.75% | ||
| 1982 | -19.44% | ||
| 1981 | -31.06% | ||
| 1980 | +22.40% | ||
| 1979 | +51.78% | ||
| 1978 | +3.27% | ||
| 1977 | -7.37% | ||
| 1976 | +21.89% | ||
| 1975 | +25.43% | ||
| 1974 | -36.86% | ||
| 1973 | +54.37% | ||
| 1972 | +44.90% | ||
| 1971 | +8.41% | ||
| 1970 | +17.10% | ||
| 1969 | -35.88% | ||
| 1968 | +14.45% |
- Stock Market
- Stocks
- COP Stock
- Quotes ConocoPhillips
Select your edition
All financial news and data tailored to specific country editions
